626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192300,95568625,4165,4165,4165,4165,264
|
|
20240924,192200,95568625,4165,4165,4165,4165,0
|
|
20240924,192100,95568625,4165,4165,4165,4165,0
|
|
20240924,192000,95568625,4165,4165,4165,4165,0
|
|
20240924,191900,95568625,4165,4165,4165,4165,0
|
|
20240924,191800,95568625,4165,4165,4165,4165,0
|
|
20240924,191700,95568625,4165,4165,4165,4165,0
|
|
20240924,191600,95568625,4165,4165,4165,4165,0
|
|
20240924,191500,95568625,4165,4165,4165,4165,0
|
|
20240924,191400,95568625,4165,4165,4165,4165,0
|
|
20240924,191300,95568625,4165,4165,4165,4165,0
|
|
20240924,191200,95568625,4165,4165,4165,4165,0
|
|
20240924,191100,95568625,4165,4165,4165,4165,0
|
|
20240924,191000,95568625,4165,4165,4165,4165,0
|
|
20240924,190900,95568625,4165,4165,4165,4165,0
|
|
20240924,190800,95568625,4165,4165,4165,4165,0
|
|
20240924,190700,95568625,4165,4165,4165,4165,0
|
|
20240924,190600,95568625,4165,4165,4165,4165,0
|
|
20240924,190500,95568625,4165,4165,4165,4165,0
|
|
20240924,190400,95568625,4165,4165,4165,4165,0
|
|
20240924,190300,95568625,4165,4165,4165,4165,0
|
|
20240924,190200,95568625,4165,4165,4165,4165,0
|
|
20240924,190100,95568625,4165,4165,4165,4165,0
|
|
20240924,190000,95568625,4165,4165,4165,4165,0
|
|
20240924,185900,95568625,4165,4165,4165,4165,0
|
|
20240924,185800,95568625,4165,4165,4165,4165,0
|
|
20240924,185700,95568625,4165,4165,4165,4165,0
|
|
20240924,185600,95568625,4165,4165,4165,4165,0
|
|
20240924,185500,95568625,4165,4165,4165,4165,0
|
|
20240924,185400,95568625,4165,4165,4165,4165,0
|
|
20240924,185300,95568625,4165,4165,4165,4165,264
|
|
20240924,185200,95568625,4165,4165,4165,4165,0
|
|
20240924,185100,95568625,4165,4165,4165,4165,0
|
|
20240924,185000,95568625,4165,4165,4165,4165,0
|
|
20240924,184900,95568625,4165,4165,4165,4165,0
|
|
20240924,184800,95568625,4165,4165,4165,4165,0
|
|
20240924,184700,95568625,4165,4165,4165,4165,0
|
|
20240924,184600,95568625,4165,4165,4165,4165,0
|
|
20240924,184500,95568625,4165,4165,4165,4165,0
|
|
20240924,184400,95568625,4165,4165,4165,4165,0
|
|
20240924,184300,95568625,4165,4165,4165,4165,0
|
|
20240924,184200,95568625,4165,4165,4165,4165,0
|
|
20240924,184100,95568625,4165,4165,4165,4165,0
|
|
20240924,184000,95568625,4165,4165,4165,4165,0
|
|
20240924,183900,95568625,4165,4165,4165,4165,0
|
|
20240924,183800,95568625,4165,4165,4165,4165,0
|
|
20240924,183700,95568625,4165,4165,4165,4165,0
|
|
20240924,183600,95568625,4165,4165,4165,4165,0
|
|
20240924,183500,95568625,4165,4165,4165,4165,0
|
|
20240924,183400,95568625,4165,4165,4165,4165,0
|
|
20240924,183300,95568625,4165,4165,4165,4165,0
|
|
20240924,183200,95568625,4165,4165,4165,4165,0
|
|
20240924,183100,95568625,4165,4165,4165,4165,0
|
|
20240924,183000,95568625,4165,4165,4165,4165,0
|
|
20240924,182900,95568625,4165,4165,4165,4165,0
|
|
20240924,182800,95568625,4165,4165,4165,4165,0
|
|
20240924,182700,95568625,4165,4165,4165,4165,0
|
|
20240924,182600,95568625,4165,4165,4165,4165,0
|
|
20240924,182500,95568625,4165,4165,4165,4165,0
|
|
20240924,182400,95568625,4165,4165,4165,4165,0
|
|
20240924,182300,95568625,4165,4165,4165,4165,264
|
|
20240924,182200,95568625,4165,4165,4165,4165,0
|
|
20240924,182100,95568625,4165,4165,4165,4165,0
|
|
20240924,182000,95568625,4165,4165,4165,4165,0
|
|
20240924,181900,95568625,4165,4165,4165,4165,0
|
|
20240924,181800,95568625,4165,4165,4165,4165,0
|
|
20240924,181700,95568625,4165,4165,4165,4165,0
|
|
20240924,181600,95568625,4165,4165,4165,4165,0
|
|
20240924,181500,95568625,4165,4165,4165,4165,0
|
|
20240924,181400,95568625,4165,4165,4165,4165,0
|
|
20240924,181300,95568625,4165,4165,4165,4165,0
|
|
20240924,181200,95568625,4165,4165,4165,4165,0
|
|
20240924,181100,95568625,4165,4165,4165,4165,0
|
|
20240924,181000,95568625,4165,4165,4165,4165,0
|
|
20240924,180900,95568625,4165,4165,4165,4165,0
|
|
20240924,180800,95568625,4165,4165,4165,4165,0
|
|
20240924,180700,95568625,4165,4165,4165,4165,0
|
|
20240924,180600,95568625,4165,4165,4165,4165,0
|
|
20240924,180500,95568625,4165,4165,4165,4165,0
|
|
20240924,180400,95568625,4165,4165,4165,4165,0
|
|
20240924,180300,95568625,4165,4165,4165,4165,0
|
|
20240924,180200,95568625,4165,4165,4165,4165,0
|
|
20240924,180100,95568625,4165,4165,4165,4165,0
|
|
20240924,180000,95568625,4165,4165,4165,4165,0
|
|
20240924,175900,95568625,4165,4165,4165,4165,0
|
|
20240924,175800,95568625,4165,4165,4165,4165,0
|
|
20240924,175700,95568625,4165,4165,4165,4165,0
|
|
20240924,175600,95568625,4165,4165,4165,4165,0
|
|
20240924,175500,95568625,4165,4165,4165,4165,0
|
|
20240924,175400,95568625,4165,4165,4165,4165,0
|
|
20240924,175300,95568625,4165,4165,4165,4165,264
|
|
20240924,175200,95568625,4165,4165,4165,4165,0
|
|
20240924,175100,95568625,4165,4165,4165,4165,0
|
|
20240924,175000,95568625,4165,4165,4165,4165,0
|
|
20240924,174900,95568625,4165,4165,4165,4165,0
|
|
20240924,174800,95568625,4165,4165,4165,4165,0
|
|
20240924,174700,95568625,4165,4165,4165,4165,0
|
|
20240924,174600,95568625,4165,4165,4165,4165,0
|
|
20240924,174500,95568625,4165,4165,4165,4165,0
|
|
20240924,174400,95568625,4165,4165,4165,4165,0
|
|
20240924,174300,95568625,4165,4165,4165,4165,0
|
|
20240924,174200,95568625,4165,4165,4165,4165,0
|
|
20240924,174100,95568625,4165,4165,4165,4165,0
|
|
20240924,174000,95568625,4165,4165,4165,4165,0
|
|
20240924,173900,95568625,4165,4165,4165,4165,0
|
|
20240924,173800,95568625,4165,4165,4165,4165,0
|
|
20240924,173700,95568625,4165,4165,4165,4165,0
|
|
20240924,173600,95568625,4165,4165,4165,4165,0
|
|
20240924,173500,95568625,4165,4165,4165,4165,0
|
|
20240924,173400,95568625,4165,4165,4165,4165,0
|
|
20240924,173300,95568625,4165,4165,4165,4165,0
|
|
20240924,173200,95568625,4165,4165,4165,4165,0
|
|
20240924,173100,95568625,4165,4165,4165,4165,0
|
|
20240924,173000,95568625,4165,4165,4165,4165,0
|
|
20240924,172900,95568625,4165,4165,4165,4165,0
|
|
20240924,172800,95568625,4165,4165,4165,4165,0
|
|
20240924,172700,95568625,4165,4165,4165,4165,0
|
|
20240924,172600,95568625,4165,4165,4165,4165,0
|
|
20240924,172500,95568625,4165,4165,4165,4165,0
|
|
20240924,172400,95568625,4165,4165,4165,4165,0
|
|
20240924,172300,95568625,4165,4165,4165,4165,264
|
|
20240924,172200,95568625,4165,4165,4165,4165,0
|
|
20240924,172100,95568625,4165,4165,4165,4165,0
|
|
20240924,172000,95568625,4165,4165,4165,4165,0
|
|
20240924,171900,95568625,4165,4165,4165,4165,0
|
|
20240924,171800,95568625,4165,4165,4165,4165,0
|
|
20240924,171700,95568625,4165,4165,4165,4165,0
|
|
20240924,171600,95568625,4165,4165,4165,4165,0
|
|
20240924,171500,95568625,4165,4165,4165,4165,0
|
|
20240924,171400,95568625,4165,4165,4165,4165,0
|
|
20240924,171300,95568625,4165,4165,4165,4165,0
|
|
20240924,171200,95568625,4165,4165,4165,4165,0
|
|
20240924,171100,95568625,4165,4165,4165,4165,0
|
|
20240924,171000,95568625,4165,4165,4165,4165,0
|
|
20240924,170900,95568625,4165,4165,4165,4165,0
|
|
20240924,170800,95568625,4165,4165,4165,4165,0
|
|
20240924,170700,95568625,4165,4165,4165,4165,0
|
|
20240924,170600,95568625,4165,4165,4165,4165,0
|
|
20240924,170500,95568625,4165,4165,4165,4165,0
|
|
20240924,170400,95568625,4165,4165,4165,4165,0
|
|
20240924,170300,95568625,4165,4165,4165,4165,0
|
|
20240924,170200,95568625,4165,4165,4165,4165,0
|
|
20240924,170100,95568625,4165,4165,4165,4165,0
|
|
20240924,170000,95568625,4165,4165,4165,4165,0
|
|
20240924,165900,95568625,4165,4165,4165,4165,0
|
|
20240924,165800,95568625,4165,4165,4165,4165,0
|
|
20240924,165700,95568625,4165,4165,4165,4165,0
|
|
20240924,165600,95568625,4165,4165,4165,4165,0
|
|
20240924,165500,95568625,4165,4165,4165,4165,0
|
|
20240924,165400,95568625,4165,4165,4165,4165,0
|
|
20240924,165300,95568625,4165,4165,4165,4165,264
|
|
20240924,165200,95568625,4165,4165,4165,4165,0
|
|
20240924,165100,95568625,4165,4165,4165,4165,0
|
|
20240924,165000,95568625,4165,4165,4165,4165,0
|
|
20240924,164900,95568625,4165,4165,4165,4165,0
|
|
20240924,164800,95568625,4165,4165,4165,4165,0
|
|
20240924,164700,95568625,4165,4165,4165,4165,0
|
|
20240924,164600,95568625,4165,4165,4165,4165,0
|
|
20240924,164500,95568625,4165,4165,4165,4165,0
|
|
20240924,164400,95568625,4165,4165,4165,4165,0
|
|
20240924,164300,95568625,4165,4165,4165,4165,0
|
|
20240924,164200,95568625,4165,4165,4165,4165,0
|
|
20240924,164100,95568625,4165,4165,4165,4165,0
|
|
20240924,164000,95568625,4165,4165,4165,4165,0
|
|
20240924,163900,95568625,4165,4165,4165,4165,0
|
|
20240924,163800,95568625,4165,4165,4165,4165,0
|
|
20240924,163700,95568625,4165,4165,4165,4165,0
|
|
20240924,163600,95568625,4165,4165,4165,4165,0
|
|
20240924,163500,95568625,4165,4165,4165,4165,0
|
|
20240924,163400,95568625,4165,4165,4165,4165,0
|
|
20240924,163300,95568625,4165,4165,4165,4165,0
|
|
20240924,163200,95568625,4165,4165,4165,4165,0
|
|
20240924,163100,95568625,4165,4165,4165,4165,0
|
|
20240924,163000,95568625,4165,4165,4165,4165,0
|
|
20240924,162900,95568625,4165,4165,4165,4165,0
|
|
20240924,162800,95568625,4165,4165,4165,4165,0
|
|
20240924,162700,95568625,4165,4165,4165,4165,0
|
|
20240924,162600,95568625,4165,4165,4165,4165,0
|
|
20240924,162500,95568625,4165,4165,4165,4165,0
|
|
20240924,162400,95568625,4165,4165,4165,4165,0
|
|
20240924,162300,95568625,4165,4165,4165,4165,264
|
|
20240924,162200,95568625,4165,4165,4165,4165,0
|
|
20240924,162100,95568625,4165,4165,4165,4165,0
|
|
20240924,162000,95568625,4165,4165,4165,4165,0
|
|
20240924,161900,95568625,4165,4165,4165,4165,0
|
|
20240924,161800,95568625,4165,4165,4165,4165,0
|
|
20240924,161700,95568625,4165,4165,4165,4165,0
|
|
20240924,161600,95568625,4165,4165,4165,4165,0
|
|
20240924,161500,95568625,4165,4165,4165,4165,0
|
|
20240924,161400,95568625,4165,4165,4165,4165,0
|
|
20240924,161300,95568625,4165,4165,4165,4165,0
|
|
20240924,161200,95568625,4165,4165,4165,4165,0
|
|
20240924,161100,95568625,4165,4165,4165,4165,0
|
|
20240924,161000,95568625,4165,4165,4165,4165,0
|
|
20240924,160900,95568625,4165,4165,4165,4165,0
|
|
20240924,160800,95568625,4165,4165,4165,4165,0
|
|
20240924,160700,95568625,4165,4165,4165,4165,0
|
|
20240924,160600,95568625,4165,4165,4165,4165,0
|
|
20240924,160500,95568625,4165,4165,4165,4165,0
|
|
20240924,160400,95568625,4165,4165,4165,4165,0
|
|
20240924,160300,95568625,4165,4165,4165,4165,0
|
|
20240924,160200,95568625,4165,4165,4165,4165,0
|
|
20240924,160100,95568625,4165,4165,4165,4165,0
|
|
20240924,160000,95568625,4165,4165,4165,4165,0
|
|
20240924,155900,95568625,4165,4165,4165,4165,0
|
|
20240924,155800,95568625,4165,4165,4165,4165,0
|
|
20240924,155700,95568625,4165,4165,4165,4165,0
|
|
20240924,155600,95568625,4165,4165,4165,4165,0
|
|
20240924,155500,95568625,4165,4165,4165,4165,0
|
|
20240924,155400,95568625,4165,4165,4165,4165,0
|
|
20240924,155300,95568625,4165,4165,4165,4165,264
|
|
20240924,155200,95568625,4165,4165,4165,4165,0
|
|
20240924,155100,95568625,4165,4165,4165,4165,0
|
|
20240924,155000,95568625,4165,4165,4165,4165,0
|
|
20240924,154900,95568625,4165,4165,4165,4165,0
|
|
20240924,154800,95568625,4165,4165,4165,4165,0
|
|
20240924,154700,95568625,4165,4165,4165,4165,0
|
|
20240924,154600,95568625,4165,4165,4165,4165,0
|
|
20240924,154500,95568625,4165,4165,4165,4165,0
|
|
20240924,154400,95568625,4165,4165,4165,4165,0
|
|
20240924,154300,95568625,4165,4165,4165,4165,0
|
|
20240924,154200,95568625,4165,4165,4165,4165,0
|
|
20240924,154100,95568625,4165,4165,4165,4165,0
|
|
20240924,154000,95568625,4165,4165,4165,4165,0
|
|
20240924,153900,95568625,4165,4165,4165,4165,0
|
|
20240924,153800,95568625,4165,4165,4165,4165,0
|
|
20240924,153700,95568625,4165,4165,4165,4165,0
|
|
20240924,153600,95568625,4165,4165,4165,4165,0
|
|
20240924,153500,95568625,4165,4165,4165,4165,0
|
|
20240924,153400,95568625,4165,4165,4165,4165,0
|
|
20240924,153300,95568625,4165,4165,4165,4165,0
|
|
20240924,153200,95568625,4165,4165,4165,4165,0
|
|
20240924,153100,95568625,4165,4165,4165,4165,0
|
|
20240924,153000,95568625,4165,4165,4165,4165,264
|
|
20240924,152900,94469065,4165,4165,4165,4165,0
|
|
20240924,152800,94469065,4165,4165,4165,4165,0
|
|
20240924,152700,94469065,4165,4165,4165,4165,0
|
|
20240924,152600,94469065,4165,4165,4165,4165,0
|
|
20240924,152500,94469065,4165,4165,4165,4165,0
|
|
20240924,152400,94469065,4165,4165,4165,4165,0
|
|
20240924,152300,94469065,4165,4165,4165,4165,0
|
|
20240924,152200,94469065,4165,4165,4165,4165,0
|
|
20240924,152100,94469065,4165,4165,4165,4165,0
|
|
20240924,152000,94469065,4165,4165,4165,4165,0
|
|
20240924,151900,94469065,4165,4165,4170,4165,1076
|
|
20240924,151800,89987340,4170,4165,4170,4165,15
|
|
20240924,151700,89924860,4170,4165,4170,4165,2
|
|
20240924,151600,89916525,4175,4170,4175,4170,101
|
|
20240924,151500,89495350,4175,4175,4180,4170,152
|
|
20240924,151400,88861045,4180,4180,4180,4180,50
|
|
20240924,151300,88652045,4180,4180,4180,4180,0
|
|
20240924,151200,88652045,4180,4180,4180,4180,0
|
|
20240924,151100,88652045,4180,4175,4180,4175,11
|
|
20240924,151000,88606115,4180,4180,4180,4180,1
|
|
20240924,150900,88601935,4180,4180,4180,4175,67
|
|
20240924,150800,88322195,4175,4175,4175,4175,10
|
|
20240924,150700,88280445,4180,4180,4180,4180,0
|
|
20240924,150600,88280445,4180,4180,4180,4180,0
|
|
20240924,150500,88280445,4180,4175,4180,4175,950
|
|
20240924,150400,84314185,4180,4180,4180,4180,0
|
|
20240924,150300,84314185,4180,4180,4180,4180,0
|
|
20240924,150200,84314185,4180,4180,4180,4180,0
|
|
20240924,150100,84314185,4180,4180,4180,4180,1000
|
|
20240924,150000,80134185,4180,4180,4180,4180,0
|
|
20240924,145900,80134185,4180,4180,4180,4180,0
|
|
20240924,145800,80134185,4180,4180,4180,4180,0
|
|
20240924,145700,80134185,4180,4180,4180,4180,38
|
|
20240924,145600,79975345,4180,4180,4180,4180,40
|
|
20240924,145500,79808145,4180,4180,4180,4180,1
|
|
20240924,145400,79803965,4180,4180,4180,4180,1
|
|
20240924,145300,79799785,4180,4180,4180,4180,199
|
|
20240924,145200,78967965,4180,4180,4180,4180,0
|
|
20240924,145100,78967965,4180,4180,4180,4180,0
|
|
20240924,145000,78967965,4180,4180,4180,4180,1001
|
|
20240924,144900,74783785,4175,4175,4175,4175,1
|
|
20240924,144800,74779610,4180,4180,4180,4180,0
|
|
20240924,144700,74779610,4180,4180,4180,4180,0
|
|
20240924,144600,74779610,4180,4180,4180,4180,0
|
|
20240924,144500,74779610,4180,4180,4180,4180,0
|
|
20240924,144400,74779610,4180,4180,4180,4180,0
|
|
20240924,144300,74779610,4180,4180,4180,4180,0
|
|
20240924,144200,74779610,4180,4180,4180,4180,0
|
|
20240924,144100,74779610,4180,4180,4180,4180,0
|
|
20240924,144000,74779610,4180,4180,4180,4180,0
|
|
20240924,143900,74779610,4180,4180,4180,4180,43
|
|
20240924,143800,74599870,4180,4180,4180,4180,0
|
|
20240924,143700,74599870,4180,4180,4180,4180,0
|
|
20240924,143600,74599870,4180,4180,4180,4180,0
|
|
20240924,143500,74599870,4180,4180,4180,4180,0
|
|
20240924,143400,74599870,4180,4180,4180,4180,0
|
|
20240924,143300,74599870,4180,4180,4180,4180,1
|
|
20240924,143200,74595690,4175,4175,4175,4175,12
|
|
20240924,143100,74545590,4180,4180,4180,4180,3
|
|
20240924,143000,74533050,4180,4180,4185,4180,4
|
|
20240924,142900,74516325,4185,4180,4185,4180,25
|
|
20240924,142800,74411705,4185,4185,4185,4185,0
|
|
20240924,142700,74411705,4185,4185,4185,4185,0
|
|
20240924,142600,74411705,4185,4185,4185,4185,1
|
|
20240924,142500,74407520,4170,4170,4170,4170,0
|
|
20240924,142400,74407520,4170,4170,4170,4170,0
|
|
20240924,142300,74407520,4170,4170,4170,4170,57
|
|
20240924,142200,74169830,4175,4175,4175,4175,0
|
|
20240924,142100,74169830,4175,4175,4175,4175,541
|
|
20240924,142000,71911155,4185,4185,4185,4185,0
|
|
20240924,141900,71911155,4185,4185,4185,4185,0
|
|
20240924,141800,71911155,4185,4185,4185,4185,100
|
|
20240924,141700,71492655,4190,4190,4190,4190,0
|
|
20240924,141600,71492655,4190,4190,4190,4190,0
|
|
20240924,141500,71492655,4190,4190,4190,4190,0
|
|
20240924,141400,71492655,4190,4190,4190,4190,0
|
|
20240924,141300,71492655,4190,4190,4190,4190,0
|
|
20240924,141200,71492655,4190,4190,4190,4190,0
|
|
20240924,141100,71492655,4190,4190,4190,4190,0
|
|
20240924,141000,71492655,4190,4190,4190,4190,50
|
|
20240924,140900,71283155,4190,4185,4190,4185,151
|
|
20240924,140800,70651215,4185,4185,4185,4185,150
|
|
20240924,140700,70023465,4190,4190,4190,4190,0
|
|
20240924,140600,70023465,4190,4190,4190,4190,0
|
|
20240924,140500,70023465,4190,4185,4190,4185,1004
|
|
20240924,140400,65821705,4180,4185,4185,4180,16
|
|
20240924,140300,65754805,4175,4175,4175,4175,0
|
|
20240924,140200,65754805,4175,4175,4175,4175,59
|
|
20240924,140100,65508480,4180,4170,4180,4170,301
|
|
20240924,140000,64250310,4180,4175,4180,4175,22
|
|
20240924,135900,64158455,4175,4170,4175,4170,508
|
|
20240924,135800,62039200,4170,4170,4170,4170,0
|
|
20240924,135700,62039200,4170,4170,4170,4170,1
|
|
20240924,135600,62035030,4165,4165,4165,4165,0
|
|
20240924,135500,62035030,4165,4165,4165,4165,0
|
|
20240924,135400,62035030,4165,4165,4165,4165,0
|
|
20240924,135300,62035030,4165,4165,4165,4165,0
|
|
20240924,135200,62035030,4165,4165,4165,4165,2
|
|
20240924,135100,62026700,4165,4165,4165,4165,0
|
|
20240924,135000,62026700,4165,4165,4165,4165,0
|
|
20240924,134900,62026700,4165,4165,4165,4165,0
|
|
20240924,134800,62026700,4165,4165,4165,4165,0
|
|
20240924,134700,62026700,4165,4165,4165,4165,0
|
|
20240924,134600,62026700,4165,4165,4165,4165,0
|
|
20240924,134500,62026700,4165,4165,4165,4165,0
|
|
20240924,134400,62026700,4165,4165,4165,4165,0
|
|
20240924,134300,62026700,4165,4165,4165,4165,0
|
|
20240924,134200,62026700,4165,4165,4165,4165,0
|
|
20240924,134100,62026700,4165,4165,4165,4165,0
|
|
20240924,134000,62026700,4165,4165,4165,4165,0
|
|
20240924,133900,62026700,4165,4165,4165,4165,0
|
|
20240924,133800,62026700,4165,4165,4165,4165,0
|
|
20240924,133700,62026700,4165,4165,4165,4165,0
|
|
20240924,133600,62026700,4165,4165,4165,4165,102
|
|
20240924,133500,61601870,4165,4165,4165,4165,130
|
|
20240924,133400,61060420,4165,4165,4165,4165,0
|
|
20240924,133300,61060420,4165,4165,4165,4165,0
|
|
20240924,133200,61060420,4165,4165,4165,4165,0
|
|
20240924,133100,61060420,4165,4155,4165,4155,529
|
|
20240924,133000,58862415,4165,4165,4165,4165,0
|
|
20240924,132900,58862415,4165,4165,4165,4165,0
|
|
20240924,132800,58862415,4165,4155,4165,4155,71
|
|
20240924,132700,58567400,4155,4155,4155,4155,0
|
|
20240924,132600,58567400,4155,4155,4155,4155,0
|
|
20240924,132500,58567400,4155,4155,4155,4155,0
|
|
20240924,132400,58567400,4155,4155,4155,4155,30
|
|
20240924,132300,58442750,4155,4155,4155,4155,0
|
|
20240924,132200,58442750,4155,4155,4155,4155,0
|
|
20240924,132100,58442750,4155,4155,4155,4155,0
|
|
20240924,132000,58442750,4155,4155,4155,4155,0
|
|
20240924,131900,58442750,4155,4155,4155,4155,4
|
|
20240924,131800,58426130,4155,4155,4155,4155,0
|
|
20240924,131700,58426130,4155,4155,4155,4155,60
|
|
20240924,131600,58176830,4155,4155,4155,4155,0
|
|
20240924,131500,58176830,4155,4155,4155,4155,0
|
|
20240924,131400,58176830,4155,4155,4155,4155,0
|
|
20240924,131300,58176830,4155,4155,4155,4155,1000
|
|
20240924,131200,54021830,4155,4155,4155,4155,0
|
|
20240924,131100,54021830,4155,4155,4155,4155,0
|
|
20240924,131000,54021830,4155,4155,4155,4155,0
|
|
20240924,130900,54021830,4155,4155,4155,4155,0
|
|
20240924,130800,54021830,4155,4150,4155,4150,157
|
|
20240924,130700,53370275,4155,4155,4155,4155,0
|
|
20240924,130600,53370275,4155,4155,4155,4155,0
|
|
20240924,130500,53370275,4155,4155,4155,4155,0
|
|
20240924,130400,53370275,4155,4155,4155,4155,0
|
|
20240924,130300,53370275,4155,4155,4155,4155,0
|
|
20240924,130200,53370275,4155,4155,4155,4155,0
|
|
20240924,130100,53370275,4155,4155,4155,4155,0
|
|
20240924,130000,53370275,4155,4155,4155,4155,0
|
|
20240924,125900,53370275,4155,4155,4155,4155,0
|
|
20240924,125800,53370275,4155,4155,4155,4155,0
|
|
20240924,125700,53370275,4155,4155,4155,4155,0
|
|
20240924,125600,53370275,4155,4155,4155,4155,0
|
|
20240924,125500,53370275,4155,4155,4155,4155,0
|
|
20240924,125400,53370275,4155,4155,4155,4155,0
|
|
20240924,125300,53370275,4155,4155,4155,4155,0
|
|
20240924,125200,53370275,4155,4155,4155,4155,0
|
|
20240924,125100,53370275,4155,4155,4155,4155,0
|
|
20240924,125000,53370275,4155,4155,4155,4155,0
|
|
20240924,124900,53370275,4155,4155,4155,4155,0
|
|
20240924,124800,53370275,4155,4155,4155,4155,50
|
|
20240924,124700,53162525,4165,4165,4165,4165,0
|
|
20240924,124600,53162525,4165,4165,4165,4165,0
|
|
20240924,124500,53162525,4165,4165,4165,4165,0
|
|
20240924,124400,53162525,4165,4165,4165,4165,0
|
|
20240924,124300,53162525,4165,4165,4165,4165,0
|
|
20240924,124200,53162525,4165,4165,4165,4165,0
|
|
20240924,124100,53162525,4165,4150,4165,4150,135
|
|
20240924,124000,52602250,4165,4165,4165,4165,0
|
|
20240924,123900,52602250,4165,4165,4165,4165,0
|
|
20240924,123800,52602250,4165,4165,4165,4165,0
|
|
20240924,123700,52602250,4165,4165,4165,4165,0
|
|
20240924,123600,52602250,4165,4165,4165,4165,0
|
|
20240924,123500,52602250,4165,4165,4165,4165,0
|
|
20240924,123400,52602250,4165,4150,4165,4150,89
|
|
20240924,123300,52232885,4165,4165,4165,4165,0
|
|
20240924,123200,52232885,4165,4165,4165,4165,40
|
|
20240924,123100,52066285,4165,4165,4165,4165,0
|
|
20240924,123000,52066285,4165,4160,4165,4160,78
|
|
20240924,122900,51741800,4160,4160,4160,4160,0
|
|
20240924,122800,51741800,4160,4160,4160,4160,0
|
|
20240924,122700,51741800,4160,4160,4160,4160,12
|
|
20240924,122600,51691880,4160,4160,4160,4160,0
|
|
20240924,122500,51691880,4160,4160,4160,4160,0
|
|
20240924,122400,51691880,4160,4160,4160,4160,0
|
|
20240924,122300,51691880,4160,4160,4160,4160,0
|
|
20240924,122200,51691880,4160,4160,4160,4160,12
|
|
20240924,122100,51641960,4160,4160,4160,4160,0
|
|
20240924,122000,51641960,4160,4160,4160,4160,0
|
|
20240924,121900,51641960,4160,4160,4160,4160,150
|
|
20240924,121800,51017960,4160,4160,4160,4160,0
|
|
20240924,121700,51017960,4160,4160,4160,4160,0
|
|
20240924,121600,51017960,4160,4160,4160,4160,0
|
|
20240924,121500,51017960,4160,4160,4160,4160,0
|
|
20240924,121400,51017960,4160,4160,4160,4160,0
|
|
20240924,121300,51017960,4160,4160,4160,4160,0
|
|
20240924,121200,51017960,4160,4160,4160,4160,0
|
|
20240924,121100,51017960,4160,4160,4160,4160,1
|
|
20240924,121000,51013800,4160,4160,4160,4160,1
|
|
20240924,120900,51009640,4150,4150,4150,4150,0
|
|
20240924,120800,51009640,4150,4150,4150,4150,9
|
|
20240924,120700,50972290,4160,4160,4160,4160,0
|
|
20240924,120600,50972290,4160,4160,4160,4160,0
|
|
20240924,120500,50972290,4160,4160,4160,4160,0
|
|
20240924,120400,50972290,4160,4160,4160,4160,0
|
|
20240924,120300,50972290,4160,4160,4160,4160,0
|
|
20240924,120200,50972290,4160,4160,4160,4160,150
|
|
20240924,120100,50348290,4160,4160,4160,4160,0
|
|
20240924,120000,50348290,4160,4160,4160,4160,0
|
|
20240924,115900,50348290,4160,4160,4160,4160,0
|
|
20240924,115800,50348290,4160,4160,4160,4160,0
|
|
20240924,115700,50348290,4160,4160,4160,4160,5
|
|
20240924,115600,50327490,4160,4155,4160,4155,14
|
|
20240924,115500,50269315,4155,4155,4155,4155,1
|
|
20240924,115400,50265160,4160,4160,4160,4160,0
|
|
20240924,115300,50265160,4160,4160,4160,4160,0
|
|
20240924,115200,50265160,4160,4160,4160,4160,0
|
|
20240924,115100,50265160,4160,4160,4160,4160,0
|
|
20240924,115000,50265160,4160,4160,4160,4160,0
|
|
20240924,114900,50265160,4160,4160,4160,4160,0
|
|
20240924,114800,50265160,4160,4155,4160,4155,2
|
|
20240924,114700,50256845,4160,4160,4160,4160,0
|
|
20240924,114600,50256845,4160,4160,4160,4160,0
|
|
20240924,114500,50256845,4160,4160,4160,4160,0
|
|
20240924,114400,50256845,4160,4160,4160,4160,19
|
|
20240924,114300,50177805,4160,4160,4160,4160,0
|
|
20240924,114200,50177805,4160,4160,4160,4160,0
|
|
20240924,114100,50177805,4160,4155,4160,4155,2
|
|
20240924,114000,50169490,4155,4155,4155,4155,10
|
|
20240924,113900,50127940,4150,4150,4150,4150,0
|
|
20240924,113800,50127940,4150,4150,4150,4150,10
|
|
20240924,113700,50086440,4160,4160,4160,4160,0
|
|
20240924,113600,50086440,4160,4160,4160,4160,64
|
|
20240924,113500,49820200,4165,4165,4165,4165,58
|
|
20240924,113400,49578630,4165,4165,4165,4165,0
|
|
20240924,113300,49578630,4165,4165,4165,4165,0
|
|
20240924,113200,49578630,4165,4165,4165,4165,0
|
|
20240924,113100,49578630,4165,4165,4165,4165,0
|
|
20240924,113000,49578630,4165,4165,4165,4165,0
|
|
20240924,112900,49578630,4165,4165,4165,4165,1
|
|
20240924,112800,49574465,4150,4155,4155,4150,4
|
|
20240924,112700,49557860,4165,4165,4165,4165,0
|
|
20240924,112600,49557860,4165,4165,4165,4165,0
|
|
20240924,112500,49557860,4165,4165,4165,4165,0
|
|
20240924,112400,49557860,4165,4165,4165,4165,0
|
|
20240924,112300,49557860,4165,4165,4165,4165,100
|
|
20240924,112200,49141360,4165,4165,4165,4165,0
|
|
20240924,112100,49141360,4165,4165,4165,4165,0
|
|
20240924,112000,49141360,4165,4150,4165,4150,12
|
|
20240924,111900,49091545,4145,4145,4145,4145,0
|
|
20240924,111800,49091545,4145,4145,4145,4145,0
|
|
20240924,111700,49091545,4145,4145,4145,4145,0
|
|
20240924,111600,49091545,4145,4145,4145,4145,0
|
|
20240924,111500,49091545,4145,4145,4145,4145,0
|
|
20240924,111400,49091545,4145,4145,4145,4145,674
|
|
20240924,111300,46297815,4145,4145,4145,4145,4
|
|
20240924,111200,46281235,4145,4145,4145,4145,0
|
|
20240924,111100,46281235,4145,4145,4145,4145,9
|
|
20240924,111000,46243930,4145,4145,4145,4145,71
|
|
20240924,110900,45949635,4150,4150,4150,4150,0
|
|
20240924,110800,45949635,4150,4150,4150,4150,187
|
|
20240924,110700,45173585,4165,4165,4165,4165,0
|
|
20240924,110600,45173585,4165,4155,4165,4155,27
|
|
20240924,110500,45061140,4155,4155,4155,4155,0
|
|
20240924,110400,45061140,4155,4155,4155,4155,12
|
|
20240924,110300,45011280,4150,4150,4150,4150,0
|
|
20240924,110200,45011280,4150,4150,4150,4150,117
|
|
20240924,110100,44525730,4150,4150,4150,4150,0
|
|
20240924,110000,44525730,4150,4150,4150,4150,12
|
|
20240924,105900,44475930,4150,4150,4150,4150,0
|
|
20240924,105800,44475930,4150,4150,4150,4150,0
|
|
20240924,105700,44475930,4150,4150,4150,4150,0
|
|
20240924,105600,44475930,4150,4150,4150,4150,8
|
|
20240924,105500,44442730,4150,4150,4150,4150,0
|
|
20240924,105400,44442730,4150,4150,4150,4150,578
|
|
20240924,105300,42044030,4150,4150,4150,4150,0
|
|
20240924,105200,42044030,4150,4150,4150,4150,0
|
|
20240924,105100,42044030,4150,4150,4150,4150,0
|
|
20240924,105000,42044030,4150,4150,4150,4150,8
|
|
20240924,104900,42010830,4150,4150,4150,4150,0
|
|
20240924,104800,42010830,4150,4150,4150,4150,0
|
|
20240924,104700,42010830,4150,4150,4150,4150,0
|
|
20240924,104600,42010830,4150,4150,4150,4150,4
|
|
20240924,104500,41994230,4150,4150,4150,4150,20
|
|
20240924,104400,41911230,4165,4165,4165,4165,1
|
|
20240924,104300,41907065,4150,4150,4150,4150,0
|
|
20240924,104200,41907065,4150,4150,4150,4150,0
|
|
20240924,104100,41907065,4150,4150,4150,4150,0
|
|
20240924,104000,41907065,4150,4150,4150,4150,11
|
|
20240924,103900,41861415,4150,4150,4150,4150,0
|
|
20240924,103800,41861415,4150,4150,4150,4150,0
|
|
20240924,103700,41861415,4150,4150,4150,4150,0
|
|
20240924,103600,41861415,4150,4150,4150,4150,0
|
|
20240924,103500,41861415,4150,4150,4150,4150,1
|
|
20240924,103400,41857265,4150,4150,4150,4150,0
|
|
20240924,103300,41857265,4150,4150,4150,4150,0
|
|
20240924,103200,41857265,4150,4150,4150,4150,0
|
|
20240924,103100,41857265,4150,4150,4150,4150,0
|
|
20240924,103000,41857265,4150,4150,4150,4150,9
|
|
20240924,102900,41819915,4150,4150,4150,4150,0
|
|
20240924,102800,41819915,4150,4150,4150,4150,153
|
|
20240924,102700,41184965,4165,4165,4165,4165,0
|
|
20240924,102600,41184965,4165,4165,4165,4165,0
|
|
20240924,102500,41184965,4165,4165,4165,4165,1
|
|
20240924,102400,41180800,4150,4150,4150,4150,0
|
|
20240924,102300,41180800,4150,4150,4150,4150,0
|
|
20240924,102200,41180800,4150,4150,4150,4150,1
|
|
20240924,102100,41176650,4150,4150,4150,4150,0
|
|
20240924,102000,41176650,4150,4150,4150,4150,8
|
|
20240924,101900,41143450,4150,4150,4150,4150,10
|
|
20240924,101800,41101950,4150,4150,4150,4150,2
|
|
20240924,101700,41093650,4165,4165,4165,4165,30
|
|
20240924,101600,40968700,4165,4165,4165,4165,0
|
|
20240924,101500,40968700,4165,4165,4165,4165,0
|
|
20240924,101400,40968700,4165,4165,4165,4165,19
|
|
20240924,101300,40889565,4165,4165,4165,4165,0
|
|
20240924,101200,40889565,4165,4165,4165,4165,0
|
|
20240924,101100,40889565,4165,4165,4165,4160,4
|
|
20240924,101000,40872915,4160,4150,4165,4150,10
|
|
20240924,100900,40831390,4150,4150,4150,4150,0
|
|
20240924,100800,40831390,4150,4150,4150,4150,4
|
|
20240924,100700,40814790,4165,4165,4165,4165,0
|
|
20240924,100600,40814790,4165,4165,4165,4165,1
|
|
20240924,100500,40810625,4165,4165,4165,4165,5
|
|
20240924,100400,40789800,4165,4165,4165,4165,0
|
|
20240924,100300,40789800,4165,4165,4165,4165,2
|
|
20240924,100200,40781470,4150,4150,4150,4150,0
|
|
20240924,100100,40781470,4150,4150,4150,4150,0
|
|
20240924,100000,40781470,4150,4150,4150,4150,8
|
|
20240924,095900,40748270,4150,4150,4150,4150,0
|
|
20240924,095800,40748270,4150,4150,4150,4150,9
|
|
20240924,095700,40710920,4165,4165,4165,4165,0
|
|
20240924,095600,40710920,4165,4165,4165,4165,0
|
|
20240924,095500,40710920,4165,4165,4165,4165,0
|
|
20240924,095400,40710920,4165,4165,4165,4165,0
|
|
20240924,095300,40710920,4165,4165,4165,4165,0
|
|
20240924,095200,40710920,4165,4165,4165,4165,0
|
|
20240924,095100,40710920,4165,4165,4165,4165,0
|
|
20240924,095000,40710920,4165,4165,4165,4165,0
|
|
20240924,094900,40710920,4165,4165,4165,4165,0
|
|
20240924,094800,40710920,4165,4165,4165,4165,1
|
|
20240924,094700,40706755,4145,4145,4145,4145,0
|
|
20240924,094600,40706755,4145,4145,4145,4145,0
|
|
20240924,094500,40706755,4145,4150,4150,4145,1001
|
|
20240924,094400,36556935,4145,4145,4145,4145,173
|
|
20240924,094300,35839850,4145,4170,4170,4145,1000
|
|
20240924,094200,31693100,4175,4175,4175,4175,0
|
|
20240924,094100,31693100,4175,4175,4175,4175,187
|
|
20240924,094000,30912375,4175,4175,4175,4175,10
|
|
20240924,093900,30870625,4175,4175,4175,4175,8
|
|
20240924,093800,30837225,4150,4150,4150,4150,6
|
|
20240924,093700,30812325,4150,4150,4150,4150,1000
|
|
20240924,093600,26662325,4175,4175,4175,4175,0
|
|
20240924,093500,26662325,4175,4175,4175,4175,3
|
|
20240924,093400,26649800,4175,4175,4175,4175,0
|
|
20240924,093300,26649800,4175,4175,4175,4175,0
|
|
20240924,093200,26649800,4175,4175,4175,4175,51
|
|
20240924,093100,26436875,4175,4170,4175,4170,42
|
|
20240924,093000,26261635,4175,4175,4175,4175,0
|
|
20240924,092900,26261635,4175,4175,4175,4175,3
|
|
20240924,092800,26249110,4175,4175,4175,4170,72
|
|
20240924,092700,25948515,4175,4175,4175,4175,2
|
|
20240924,092600,25940165,4175,4175,4175,4175,0
|
|
20240924,092500,25940165,4175,4175,4175,4175,145
|
|
20240924,092400,25334790,4170,4170,4170,4170,0
|
|
20240924,092300,25334790,4170,4170,4170,4170,0
|
|
20240924,092200,25334790,4170,4170,4170,4170,135
|
|
20240924,092100,24771840,4170,4170,4170,4170,1
|
|
20240924,092000,24767670,4170,4170,4170,4170,282
|
|
20240924,091900,23591730,4170,4165,4180,4165,911
|
|
20240924,091800,19793870,4160,4160,4160,4160,330
|
|
20240924,091700,18421070,4135,4135,4135,4135,0
|
|
20240924,091600,18421070,4135,4145,4145,4135,1100
|
|
20240924,091500,13869395,4140,4140,4140,4140,0
|
|
20240924,091400,13869395,4140,4140,4140,4140,0
|
|
20240924,091300,13869395,4140,4150,4150,4140,213
|
|
20240924,091200,12987135,4170,4170,4170,4170,0
|
|
20240924,091100,12987135,4170,4170,4170,4170,0
|
|
20240924,091000,12987135,4170,4170,4170,4170,0
|
|
20240924,090900,12987135,4170,4165,4170,4165,120
|
|
20240924,090800,12486785,4170,4170,4170,4170,0
|
|
20240924,090700,12486785,4170,4170,4170,4170,1
|
|
20240924,090600,12482615,4170,4170,4170,4170,0
|
|
20240924,090500,12482615,4170,4170,4170,4170,0
|
|
20240924,090400,12482615,4170,4170,4170,4170,0
|
|
20240924,090300,12482615,4170,4170,4170,4170,0
|
|
20240924,090200,12482615,4170,4170,4170,4170,0
|
|
20240924,090100,12482615,4170,4170,4170,4170,0
|
|
20240924,090000,12482615,4170,4140,4170,4140,3015
|